Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.4777 -0.0049 (-1.02%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0296 0.0313 0.0282 0.0313 18,000 +0.01(+27.76%)
May 28, 2020 0.0275 0.0300 0.0245 0.0245 34,500 -0.00(-16.10%)
May 27, 2020 0.0268 0.0311 0.0268 0.0292 19,152 -0.00(-8.46%)
May 26, 2020 0.0350 0.0350 0.0300 0.0319 21,683 -0.00(-2.45%)
May 21, 2020 0.0327 0.0327 0.0327 0 -0.00(-6.57%)
May 20, 2020 0.0324 0.0350 0.0320 0.0350 27,501 +0.00(+2.04%)
May 19, 2020 0.0348 0.0348 0.0320 0.0343 20,054 +0.00(+0.88%)
May 15, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.29%)
May 14, 2020 0.0339 0.0339 0.0339 0.0339 4,760 +0.00(+1.80%)
May 13, 2020 0.0333 0.0350 0.0333 0.0333 30,000 +0.00(+1.22%)
May 12, 2020 0.0340 0.0368 0.0312 0.0329 47,000 -0.00(-10.11%)
May 11, 2020 0.0306 0.0366 0.0306 0.0366 10,535 +0.00(+5.17%)
May 08, 2020 0.0345 0.0348 0.0264 0.0348 63,300 +0.00(+0.87%)
May 07, 2020 0.0244 0.0345 0.0244 0.0345 15,500 +0.00(+7.81%)
May 06, 2020 0.0300 0.0320 0.0300 0.0320 5,000 +0.00(+3.90%)
May 05, 2020 0.0250 0.0308 0.0250 0.0308 26,800 +0.00(+2.67%)
May 04, 2020 0.0300 0.0300 0.0250 0.0300 42,650 +0.00(+0.00%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 181,600 +0.00(+0.00%)
Apr 30, 2020 0.0309 0.0309 0.0280 0.0300 20,050 -0.00(-3.23%)
Apr 29, 2020 0.0290 0.0310 0.0270 0.0310 6,049 +0.00(+8.39%)
Apr 28, 2020 0.0310 0.0310 0.0286 0.0286 11,500 +0.00(+5.54%)
Apr 27, 2020 0.0250 0.0301 0.0250 0.0271 15,375 -0.00(-7.82%)
Apr 23, 2020 0.0294 0.0294 0.0294 0 -0.00(-3.61%)
Apr 22, 2020 0.0240 0.0305 0.0240 0.0305 50,000 -0.00(-11.34%)
Apr 20, 2020 0.0344 0.0344 0.0344 0 +0.00(+11.69%)
Apr 17, 2020 0.0280 0.0308 0.0280 0.0308 15,000 +0.00(+6.21%)
Apr 16, 2020 0.0290 0.0306 0.0275 0.0290 163,500 -0.00(-2.03%)
Apr 15, 2020 0.0307 0.0307 0.0240 0.0296 48,500 -0.00(-12.68%)
Apr 14, 2020 0.0330 0.0339 0.0300 0.0339 160,440 -0.00(-3.14%)
Apr 13, 2020 0.0210 0.0385 0.0210 0.0350 157,678 +0.01(+16.67%)
Apr 09, 2020 0.0272 0.0331 0.0271 0.0300 386,200 +0.00(+11.52%)
Apr 08, 2020 0.0240 0.0270 0.0210 0.0269 15,000 -0.00(-0.74%)
Apr 07, 2020 0.0241 0.0271 0.0210 0.0271 15,501 +0.00(+9.27%)
Apr 06, 2020 0.0201 0.0268 0.0201 0.0248 65,048 -0.00(-6.42%)
Apr 03, 2020 0.0226 0.0265 0.0205 0.0265 8,000 -0.00(-0.38%)
Apr 02, 2020 0.0202 0.0266 0.0202 0.0266 4,000 -0.00(-0.37%)
Apr 01, 2020 0.0200 0.0268 0.0200 0.0267 300,454 -0.00(-0.74%)
Mar 31, 2020 0.0200 0.0269 0.0181 0.0269 83,700 +0.00(+14.96%)
Mar 27, 2020 0.0234 0.0234 0.0234 0 +0.00(+3.54%)
Mar 26, 2020 0.0191 0.0226 0.0191 0.0226 38,000 +0.00(+18.32%)
Mar 24, 2020 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Mar 23, 2020 0.0191 0.0191 0.0166 0.0191 17,500 +0.00(+5.52%)
Mar 20, 2020 0.0192 0.0226 0.0160 0.0181 58,800 -0.00(-16.20%)
Mar 19, 2020 0.0189 0.0216 0.0158 0.0216 101,001 +0.00(+18.03%)
Mar 18, 2020 0.0200 0.0200 0.0178 0.0183 201,100 +0.00(+0.55%)
Mar 17, 2020 0.0193 0.0193 0.0177 0.0182 155,706 -0.00(-18.75%)
Mar 16, 2020 0.0235 0.0270 0.0200 0.0224 301,855 -0.00(-15.15%)
Mar 13, 2020 0.0201 0.0311 0.0201 0.0264 77,000 -0.00(-8.97%)
Mar 12, 2020 0.0240 0.0290 0.0240 0.0290 12,000 +0.00(+9.85%)
Mar 11, 2020 0.0250 0.0264 0.0250 0.0264 80,000 -0.00(-12.29%)
Mar 10, 2020 0.0270 0.0301 0.0240 0.0301 260,079 +0.00(+7.50%)
Mar 09, 2020 0.0161 0.0357 0.0161 0.0280 417,175 -0.01(-22.22%)
Mar 05, 2020 0.0360 0.0360 0.0360 0 -0.00(-0.55%)
Mar 04, 2020 0.0335 0.0362 0.0335 0.0362 21,000 +0.00(+2.55%)
Mar 02, 2020 0.0353 0.0353 0.0353 0 +0.00(+13.50%)
Feb 28, 2020 0.0320 0.0350 0.0310 0.0311 164,200 -0.01(-22.25%)
Feb 27, 2020 0.0351 0.0400 0.0350 0.0400 44,610 +0.00(+11.11%)
Feb 26, 2020 0.0351 0.0377 0.0350 0.0360 52,400 -0.00(-11.11%)
Feb 25, 2020 0.0350 0.0405 0.0350 0.0405 28,750 +0.00(+3.85%)
Feb 24, 2020 0.0390 0.0400 0.0390 0.0390 133,450 -0.00(-2.50%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 8,100 -0.00(-5.88%)
Feb 20, 2020 0.0248 0.0425 0.0248 0.0425 101,700 +0.01(+18.06%)
Feb 19, 2020 0.0360 0.0360 0.0360 0.0360 5,500 +0.00(+2.86%)
Feb 18, 2020 0.0349 0.0375 0.0349 0.0350 30,500 -0.00(-3.05%)
Feb 13, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.12%)
Feb 12, 2020 0.0357 0.0357 0.0357 0.0357 3,000 +0.00(+0.00%)
Feb 11, 2020 0.0357 0.0400 0.0313 0.0357 46,325 +0.00(+2.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Feb 06, 2020 0.0375 0.0390 0.0350 0.0375 53,400 +0.00(+0.81%)
Feb 05, 2020 0.0390 0.0390 0.0350 0.0372 25,000 +0.00(+1.36%)
Feb 04, 2020 0.0350 0.0367 0.0310 0.0367 206,844 -0.00(-2.91%)
Feb 03, 2020 0.0357 0.0378 0.0314 0.0378 11,650 -0.00(-0.53%)
Jan 30, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 29, 2020 0.0414 0.0414 0.0380 0.0380 5,250 -0.00(-5.00%)
Jan 28, 2020 0.0400 0.0400 0.0380 0.0400 56,250 +0.00(+6.38%)
Jan 27, 2020 0.0352 0.0379 0.0352 0.0376 26,433 +0.00(+0.00%)
Jan 24, 2020 0.0354 0.0376 0.0353 0.0376 25,000 -0.00(-3.59%)
Jan 23, 2020 0.0354 0.0398 0.0354 0.0390 18,045 -0.00(-2.50%)
Jan 22, 2020 0.0360 0.0400 0.0360 0.0400 7,500 +0.00(+5.82%)
Jan 21, 2020 0.0367 0.0378 0.0334 0.0378 9,700 -0.00(-1.31%)
Jan 17, 2020 0.0351 0.0383 0.0351 0.0383 17,500 +0.00(+6.39%)
Jan 16, 2020 0.0340 0.0378 0.0340 0.0360 35,500 +0.00(+2.86%)
Jan 15, 2020 0.0321 0.0360 0.0320 0.0350 69,900 -0.00(-7.16%)
Jan 14, 2020 0.0320 0.0382 0.0320 0.0377 35,586 -0.00(-5.51%)
Jan 13, 2020 0.0203 0.0399 0.0203 0.0399 738,200 +0.00(+2.05%)
Jan 09, 2020 0.0391 0.0391 0.0391 0 +0.00(+0.51%)
Jan 08, 2020 0.0394 0.0394 0.0155 0.0389 22,100 +0.00(+5.14%)
Jan 07, 2020 0.0358 0.0370 0.0325 0.0370 500 +0.00(+8.82%)
Jan 06, 2020 0.0155 0.0394 0.0155 0.0340 78,209 -0.00(-3.95%)
Jan 03, 2020 0.0358 0.0358 0.0340 0.0354 10,000 -0.00(-3.28%)
Jan 02, 2020 0.0366 0.0366 0.0366 0.0366 35,000 +0.00(+0.00%)
Dec 31, 2019 0.0366 0.0366 0.0366 0.0366 10,000 -0.00(-6.63%)
Dec 30, 2019 0.0392 0.0392 0.0392 0.0392 28,700 +0.00(+10.73%)
Dec 27, 2019 0.0341 0.0354 0.0340 0.0354 181,500 -0.00(-11.50%)
Dec 26, 2019 0.0400 0.0400 0.0340 0.0400 16,620 +0.00(+7.24%)
Dec 24, 2019 0.0331 0.0400 0.0330 0.0373 115,300 +0.00(+0.81%)
Dec 23, 2019 0.0332 0.0406 0.0332 0.0370 16,265 +0.00(+1.93%)
Dec 20, 2019 0.0342 0.0393 0.0338 0.0363 49,900 -0.00(-7.40%)
Dec 19, 2019 0.0335 0.0392 0.0335 0.0392 29,250 +0.00(+5.66%)
Dec 18, 2019 0.0331 0.0390 0.0331 0.0371 8,000 +0.00(+6.00%)
Dec 17, 2019 0.0380 0.0382 0.0350 0.0350 18,970 +0.00(+0.86%)
Dec 16, 2019 0.0347 0.0347 0.0347 0.0347 14,300 -0.00(-9.40%)
Dec 13, 2019 0.0366 0.0383 0.0332 0.0383 12,700 +0.00(+0.26%)
Dec 12, 2019 0.0400 0.0400 0.0341 0.0382 324,025 -0.01(-14.16%)
Dec 09, 2019 0.0445 0.0445 0.0445 0 -0.00(-0.67%)
Dec 05, 2019 0.0448 0.0448 0.0448 0 +0.00(+4.92%)
Dec 04, 2019 0.0409 0.0427 0.0400 0.0427 5,000 -0.00(-0.23%)
Dec 03, 2019 0.0420 0.0429 0.0400 0.0428 36,290 +0.00(+0.71%)
Nov 29, 2019 0.0425 0.0425 0.0425 0 -0.01(-11.46%)
Nov 26, 2019 0.0480 0.0480 0.0480 0 -0.00(-0.83%)
Nov 25, 2019 0.0402 0.0484 0.0402 0.0484 4,500 +0.00(+4.54%)
Nov 22, 2019 0.0478 0.0478 0.0463 0.0463 3,200 -0.00(-0.86%)
Nov 21, 2019 0.0478 0.0478 0.0420 0.0467 16,250 -0.00(-4.69%)
Nov 20, 2019 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+0.62%)
Nov 19, 2019 0.0445 0.0487 0.0445 0.0487 8,000 +0.00(+10.93%)
Nov 18, 2019 0.0155 0.0439 0.0155 0.0439 93,787 +0.00(+2.09%)
Nov 15, 2019 0.0440 0.0440 0.0350 0.0430 27,000 +0.00(+4.12%)
Nov 14, 2019 0.0349 0.0426 0.0349 0.0413 26,500 -0.00(-7.40%)
Nov 13, 2019 0.0400 0.0446 0.0362 0.0446 168,545 -0.00(-0.22%)
Nov 12, 2019 0.0400 0.0447 0.0400 0.0447 50,024 +0.00(+3.23%)
Nov 11, 2019 0.0150 0.0433 0.0150 0.0433 12,000 +0.00(+3.10%)
Nov 08, 2019 0.0421 0.0426 0.0351 0.0420 49,700 +0.00(+2.69%)
Nov 07, 2019 0.0380 0.0409 0.0360 0.0409 130,000 +0.00(+7.63%)
Nov 06, 2019 0.0400 0.0400 0.0380 0.0380 19,000 -0.00(-5.47%)
Nov 05, 2019 0.0353 0.0402 0.0353 0.0402 55,000 -0.00(-0.25%)
Nov 04, 2019 0.0380 0.0405 0.0375 0.0403 257,588 +0.00(+0.00%)
Nov 01, 2019 0.0381 0.0403 0.0380 0.0403 67,100 +0.00(+6.05%)
Oct 31, 2019 0.0383 0.0383 0.0370 0.0380 145,400 +0.00(+13.43%)
Oct 30, 2019 0.0310 0.0411 0.0310 0.0335 150,000 -0.00(-4.29%)
Oct 29, 2019 0.0320 0.0350 0.0320 0.0350 1,110 -0.00(-2.78%)
Oct 28, 2019 0.0366 0.0400 0.0360 0.0360 15,170 -0.00(-4.00%)
Oct 25, 2019 0.0319 0.0411 0.0318 0.0375 147,500 +0.00(+9.01%)
Oct 24, 2019 0.0320 0.0344 0.0320 0.0344 28,000 +0.00(+0.00%)
Oct 23, 2019 0.0391 0.0391 0.0344 0.0344 24,000 +0.00(+4.24%)
Oct 22, 2019 0.0355 0.0355 0.0328 0.0330 73,606 -0.00(-5.71%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-3.58%)
Oct 16, 2019 0.0366 0.0366 0.0363 0.0363 4,303 -0.00(-1.63%)
Oct 14, 2019 0.0369 0.0369 0.0369 0 +0.00(+9.50%)
Oct 11, 2019 0.0354 0.0354 0.0337 0.0337 27,100 -0.00(-3.71%)
Oct 10, 2019 0.0365 0.0368 0.0350 0.0350 83,250 -0.00(-3.85%)
Oct 09, 2019 0.0380 0.0380 0.0300 0.0364 210,652 +0.00(+3.12%)
Oct 08, 2019 0.0301 0.0364 0.0301 0.0353 349,300 -0.00(-3.29%)
Oct 07, 2019 0.0360 0.0365 0.0333 0.0365 151,525 +0.00(+0.00%)
Oct 04, 2019 0.0386 0.0386 0.0360 0.0365 114,900 -0.00(-1.35%)
Oct 03, 2019 0.0400 0.0400 0.0349 0.0370 162,000 -0.00(-7.50%)
Oct 02, 2019 0.0360 0.0400 0.0360 0.0400 52,600 +0.00(+14.29%)
Oct 01, 2019 0.0343 0.0365 0.0316 0.0350 484,250 +0.00(+0.29%)
Sep 30, 2019 0.0330 0.0349 0.0300 0.0349 2,004,275 +0.00(+11.15%)
Sep 27, 2019 0.0315 0.0359 0.0280 0.0314 509,300 +0.01(+20.77%)
Sep 26, 2019 0.0390 0.0390 0.0248 0.0260 1,378,653 -0.01(-35.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Sep 23, 2019 0.0425 0.0425 0.0425 0.0425 14,800 -0.01(-12.01%)
Sep 19, 2019 0.0483 0.0483 0.0483 0 -0.00(-1.63%)
Sep 18, 2019 0.0492 0.0492 0.0491 0.0491 4,000 +0.00(+1.87%)
Sep 17, 2019 0.0456 0.0482 0.0419 0.0482 4,902 +0.00(+8.56%)
Sep 16, 2019 0.0444 0.0444 0.0444 0.0444 10,000 +0.00(+0.00%)
Sep 13, 2019 0.0458 0.0458 0.0444 0.0444 28,000 +0.00(+0.00%)
Sep 11, 2019 0.0444 0.0444 0.0444 0 -0.00(-1.33%)
Sep 10, 2019 0.0500 0.0500 0.0427 0.0450 337,300 -0.00(-4.66%)
Sep 09, 2019 0.0532 0.0532 0.0470 0.0472 75,000 -0.00(-6.90%)
Sep 05, 2019 0.0507 0.0507 0.0507 0 +0.00(+6.51%)
Sep 04, 2019 0.0490 0.0490 0.0476 0.0476 22,500 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0467 0.0476 162,853 -0.00(-4.80%)
Aug 30, 2019 0.0483 0.0500 0.0447 0.0500 152,500 +0.00(+3.09%)
Aug 29, 2019 0.0500 0.0500 0.0485 0.0485 52,900 -0.00(-3.00%)
Aug 28, 2019 0.0471 0.0500 0.0471 0.0500 3,964 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0470 0.0500 167,004 +0.00(+0.00%)
Aug 26, 2019 0.0477 0.0511 0.0477 0.0500 324,809 +0.00(+0.00%)
Aug 23, 2019 0.0580 0.0585 0.0500 0.0500 568,500 -0.01(-14.53%)
Aug 22, 2019 0.0560 0.0585 0.0560 0.0585 60,500 -0.00(-2.50%)
Aug 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Aug 16, 2019 0.0596 0.0596 0.0596 0.0596 10,000 -0.00(-0.67%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 500 -0.00(-4.76%)
Aug 12, 2019 0.0630 0.0630 0.0630 0 +0.01(+11.11%)
Aug 08, 2019 0.0567 0.0567 0.0567 0 -0.00(-2.41%)
Aug 07, 2019 0.0581 0.0581 0.0581 0.0581 4,900 -0.00(-2.84%)
Aug 06, 2019 0.0580 0.0598 0.0580 0.0598 68,100 +0.00(+3.10%)
Aug 05, 2019 0.0581 0.0660 0.0571 0.0580 319,875 +0.00(+0.00%)
Aug 02, 2019 0.0636 0.0636 0.0580 0.0580 155,600 -0.00(-3.81%)
Aug 01, 2019 0.0600 0.0603 0.0600 0.0603 20,000 +0.00(+2.55%)
Jul 31, 2019 0.0588 0.0588 0.0588 0.0588 131,000 -0.00(-7.40%)
Jul 30, 2019 0.0680 0.0680 0.0635 0.0635 19,400 -0.00(-6.34%)
Jul 29, 2019 0.0550 0.0678 0.0550 0.0678 1,450 +0.01(+10.42%)
Jul 26, 2019 0.0680 0.0680 0.0591 0.0614 209,000 -0.00(-4.51%)
Jul 25, 2019 0.0620 0.0653 0.0610 0.0643 57,000 -0.00(-1.98%)
Jul 23, 2019 0.0656 0.0656 0.0656 0 -0.00(-2.81%)
Jul 22, 2019 0.0623 0.0724 0.0623 0.0675 80,380 -0.00(-4.12%)
Jul 19, 2019 0.0710 0.0710 0.0640 0.0704 19,900 -0.00(-0.28%)
Jul 17, 2019 0.0706 0.0706 0.0706 0 +0.00(+2.92%)
Jul 16, 2019 0.0670 0.0686 0.0670 0.0686 63,500 +0.00(+0.88%)
Jul 15, 2019 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-2.72%)
Jul 10, 2019 0.0699 0.0699 0.0699 0 +0.00(+4.95%)
Jul 09, 2019 0.0600 0.0732 0.0600 0.0666 15,625 -0.01(-11.44%)
Jul 08, 2019 0.0752 0.0752 0.0752 0.0752 330 +0.01(+7.89%)
Jul 03, 2019 0.0697 0.0697 0.0697 0 +0.00(+3.41%)
Jul 02, 2019 0.0650 0.0674 0.0650 0.0674 15,625 +0.01(+12.33%)
Jul 01, 2019 0.0651 0.0651 0.0600 0.0600 30,000 -0.01(-19.03%)
Jun 27, 2019 0.0741 0.0741 0.0741 0 -0.00(-5.00%)
Jun 26, 2019 0.0780 0.0780 0.0780 0.0780 250 +0.00(+4.42%)
Jun 25, 2019 0.0775 0.0775 0.0710 0.0747 2,450 +0.01(+7.33%)
Jun 24, 2019 0.0730 0.0730 0.0696 0.0696 109,800 -0.00(-0.57%)
Jun 21, 2019 0.0700 0.0700 0.0700 50,135 +0.00(+0.00%)
Jun 20, 2019 0.0700 0.0736 0.0700 0.0700 111,014 -0.00(-3.98%)
Jun 19, 2019 0.0624 0.0749 0.0624 0.0729 58,165 +0.01(+11.64%)
Jun 18, 2019 0.0661 0.0688 0.0653 0.0653 137,900 -0.01(-11.64%)
Jun 17, 2019 0.0746 0.0746 0.0654 0.0739 4,940 +0.00(+3.36%)
Jun 14, 2019 0.0727 0.0727 0.0715 0.0715 17,600 +0.00(+0.42%)
Jun 13, 2019 0.0663 0.0712 0.0663 0.0712 30,110 -0.00(-1.79%)
Jun 12, 2019 0.0725 0.0725 0.0725 0.0725 60,135 +0.00(+0.00%)
Jun 11, 2019 0.0695 0.0725 0.0695 0.0725 2,890 +0.00(+3.57%)
Jun 10, 2019 0.0500 0.0762 0.0500 0.0700 152,333 +0.00(+4.95%)
Jun 07, 2019 0.0740 0.0740 0.0640 0.0667 23,000 -0.00(-6.06%)
Jun 06, 2019 0.0710 0.0724 0.0710 0.0710 25,521 +0.00(+0.00%)
Jun 05, 2019 0.0673 0.0713 0.0673 0.0710 82,000 -0.00(-3.92%)
Jun 04, 2019 0.0621 0.0739 0.0621 0.0739 259,871 -0.00(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.